Singapore markets closed

Altria Group, Inc. (MO)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
46.32-0.01 (-0.02%)
At close: 04:00PM EDT
46.22 -0.10 (-0.22%)
Pre-market: 05:27AM EDT
In the money
Show:ListStraddle
Callsfor16 January 2026
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MO260116C000200002024-05-20 2:03PM EDT20.0025.890.000.000.00-100.00%
MO260116C000225002024-05-15 12:45PM EDT22.5023.400.000.000.00-300.00%
MO260116C000250002024-05-08 12:27PM EDT25.0019.500.000.000.00-3000.00%
MO260116C000275002024-03-21 2:40PM EDT27.5017.1414.3017.150.00-2000.00%
MO260116C000300002024-05-15 10:45AM EDT30.0015.950.000.000.00-2200.00%
MO260116C000325002024-05-06 10:22AM EDT32.5011.250.000.000.00-400.00%
MO260116C000350002024-05-22 12:11PM EDT35.0011.500.000.000.00-200.00%
MO260116C000375002024-05-22 2:18PM EDT37.509.000.000.000.00-200.00%
MO260116C000400002024-05-22 3:01PM EDT40.006.900.000.000.00-2100.00%
MO260116C000425002024-05-22 10:49AM EDT42.505.250.000.000.00-100.00%
MO260116C000450002024-05-22 12:59PM EDT45.003.750.000.000.00-500.00%
MO260116C000475002024-05-22 12:05PM EDT47.502.720.000.000.00-3100.78%
MO260116C000500002024-05-22 1:03PM EDT50.001.890.000.000.00-5801.56%
MO260116C000525002024-05-21 3:50PM EDT52.501.310.000.000.00-1203.13%
MO260116C000550002024-05-21 1:46PM EDT55.000.900.000.000.00-703.13%
MO260116C000600002024-05-20 2:56PM EDT60.000.450.000.000.00-306.25%
MO260116C000650002024-05-22 11:44AM EDT65.000.250.000.000.00-1006.25%
Putsfor16 January 2026
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MO260116P000200002024-04-12 3:57PM EDT20.000.220.000.960.00-119851.71%
MO260116P000225002024-05-20 2:48PM EDT22.500.190.000.000.00-1012.50%
MO260116P000250002024-05-22 12:34PM EDT25.000.370.000.000.00-5012.50%
MO260116P000275002024-05-15 12:57PM EDT27.500.470.000.000.00-3012.50%
MO260116P000300002024-05-22 1:27PM EDT30.000.630.000.000.00-606.25%
MO260116P000325002024-05-16 11:52AM EDT32.500.900.000.000.00-306.25%
MO260116P000350002024-05-22 9:30AM EDT35.001.310.000.000.00-106.25%
MO260116P000375002024-05-22 1:51PM EDT37.501.810.000.000.00-503.13%
MO260116P000400002024-05-22 11:59AM EDT40.002.570.000.000.00-703.13%
MO260116P000425002024-05-21 1:23PM EDT42.503.600.000.000.00-1701.56%
MO260116P000450002024-05-22 11:47AM EDT45.004.520.000.000.00-600.78%
MO260116P000475002024-05-22 10:45AM EDT47.505.880.000.000.00-100.00%
MO260116P000500002024-05-16 10:02AM EDT50.007.850.000.000.00-1400.00%
MO260116P000525002024-05-15 10:04AM EDT52.5010.300.000.000.00-1100.00%
MO260116P000550002024-05-22 1:09PM EDT55.0011.500.000.000.00-100.00%
MO260116P000600002024-05-21 9:40AM EDT60.0015.750.000.000.00-1000.00%
MO260116P000650002024-05-15 3:42PM EDT65.0020.400.000.000.00-4900.00%